07/18/2007,3589,3589,3394,3445,54,8
07/19/2007,3450,3450,3400,3400,4,8
07/20/2007,3395,3398,3366,3390,42,32
07/23/2007,3395,3395,3370,3375,54,60
07/24/2007,3384,3384,3330,3368,24,72
07/25/2007,3378,3384,3352,3384,32,84
07/26/2007,3350,3386,3350,3375,82,100
07/27/2007,3374,3377,3366,3377,26,102
07/30/2007,3376,3414,3376,3414,56,126
07/31/2007,3437,3465,3408,3420,168,168
08/01/2007,3478,3478,3400,3410,602,660
08/02/2007,3420,3498,3410,3486,1336,568
08/03/2007,3495,3560,3495,3530,444,586
08/06/2007,3600,3600,3530,3594,714,738
08/07/2007,3589,3590,3507,3510,1760,1714
08/08/2007,3520,3539,3485,3495,1924,3254
08/09/2007,3530,3530,3485,3490,850,3924
08/10/2007,3477,3500,3476,3500,546,4266
08/13/2007,3500,3543,3435,3528,2002,5186
08/14/2007,3492,3529,3485,3514,1968,6544
08/15/2007,3488,3535,3488,3521,5554,9174
08/16/2007,3503,3503,3450,3462,2952,10610
08/17/2007,3331,3426,3331,3378,2460,12030
08/20/2007,3403,3424,3380,3418,1742,12648
08/21/2007,3439,3445,3427,3439,2212,14054
08/22/2007,3440,3454,3430,3437,1726,15092
08/23/2007,3479,3502,3459,3501,2790,16026
08/24/2007,3510,3533,3506,3527,2438,17214
08/27/2007,3501,3535,3501,3511,1864,17456
08/28/2007,3525,3558,3522,3558,2792,18330
08/29/2007,3545,3545,3529,3537,878,18716
08/30/2007,3557,3590,3555,3581,2792,20348
08/31/2007,3598,3619,3585,3610,3550,22622
09/03/2007,3615,3625,3604,3625,1176,22680
09/04/2007,3635,3732,3635,3669,6548,24378
09/05/2007,3720,3727,3642,3683,2396,24140
09/06/2007,3683,3690,3661,3690,1282,24204
09/07/2007,3669,3720,3669,3705,4104,25896
09/10/2007,3747,3750,3702,3739,8678,29066
09/11/2007,3711,3765,3711,3752,6546,30906
09/12/2007,3762,3768,3740,3756,6306,33314
09/13/2007,3780,3799,3755,3772,6610,34386
09/14/2007,3774,3774,3702,3714,7416,34560
09/17/2007,3776,3777,3732,3740,11538,32484
09/18/2007,3748,3768,3735,3759,7186,31282
09/19/2007,3750,3804,3732,3755,16884,36190
09/20/2007,3764,3764,3728,3741,4806,36842
09/21/2007,3769,3778,3712,3720,3998,37552
09/24/2007,3730,3730,3685,3703,4582,37966
09/25/2007,3690,3744,3652,3741,9208,40088
09/26/2007,3730,3776,3730,3768,7684,40004
09/27/2007,3798,3798,3763,3794,6554,39308
09/28/2007,3809,3888,3800,3873,26628,44540
10/08/2007,3722,3897,3722,3866,36574,42888
10/09/2007,3850,3920,3850,3900,24506,43530
10/10/2007,3930,3973,3923,3969,23462,44110
10/11/2007,3970,4025,3957,4024,36440,51850
10/12/2007,4038,4065,4005,4062,43438,61422
10/15/2007,4060,4149,4050,4148,93624,83286
10/16/2007,4177,4235,4155,4218,124584,97880
10/17/2007,4198,4217,4158,4159,106606,103134
10/18/2007,4175,4207,4106,4186,172194,112748
10/19/2007,4200,4229,4177,4210,164894,117508
10/22/2007,4150,4150,4071,4080,179538,133754
10/23/2007,4120,4148,4094,4130,135488,134820
10/24/2007,4121,4129,4092,4103,124864,136050
10/25/2007,4104,4113,4002,4036,193434,141206
10/26/2007,4085,4124,4085,4099,108528,136190
10/29/2007,4099,4166,4095,4135,157910,151550
10/30/2007,4115,4120,4055,4078,108486,154408
10/31/2007,4051,4092,4025,4026,102342,146208
11/01/2007,4070,4086,4025,4037,58120,145540
11/02/2007,4000,4010,3942,3954,91476,141598
11/05/2007,3954,3984,3925,3957,110342,138306
11/06/2007,3968,4019,3954,4009,83592,136898
11/07/2007,4050,4086,4025,4038,109342,134490
11/08/2007,4010,4072,4008,4046,96954,135310
11/09/2007,4050,4060,4006,4025,68936,138768
11/12/2007,4032,4048,4018,4026,66868,133540
11/13/2007,4021,4022,3934,4003,136722,132814
11/14/2007,4010,4039,3984,4030,125502,137206
11/15/2007,4061,4140,4050,4083,299504,159894
11/16/2007,4085,4132,4062,4075,222864,157728
11/19/2007,4091,4121,4070,4094,74444,151572
11/20/2007,4043,4045,3922,3922,91918,142486
11/21/2007,3963,3981,3910,3970,120184,118214
11/22/2007,3961,3999,3943,3978,39140,116174
11/23/2007,3972,4010,3970,4003,42358,111558
11/26/2007,4085,4085,4018,4021,47436,113966
11/27/2007,3985,3996,3972,3976,41044,117740
11/28/2007,3977,3983,3929,3932,44300,112740
11/29/2007,3968,3970,3895,3900,49304,107386
11/30/2007,3900,3906,3818,3857,57254,97312
12/03/2007,3857,3878,3841,3853,23508,95452
12/04/2007,3869,3877,3839,3853,19462,96222
12/05/2007,3883,3908,3867,3907,30710,93192
12/06/2007,3885,3895,3853,3858,17826,92252
12/07/2007,3906,3945,3862,3932,45078,98692
12/10/2007,3950,3986,3931,3974,43778,103370
12/11/2007,3953,3985,3950,3972,37540,103180
12/12/2007,3988,3988,3933,3936,22456,101918
12/13/2007,3976,4017,3976,3987,38550,100066
12/14/2007,3983,3990,3970,3986,11128,99716
12/17/2007,4024,4035,3981,3982,14668,101058
12/18/2007,3980,3980,3925,3932,32254,102580
12/19/2007,3935,3948,3915,3938,23224,98908
12/20/2007,3945,4008,3933,3991,78240,109760
12/21/2007,3981,4024,3966,3990,73502,111598
12/24/2007,3998,4020,3995,3997,48318,111884
12/25/2007,4006,4013,3988,4003,21396,112176
12/26/2007,4008,4119,4008,4110,138418,125544
12/27/2007,4200,4202,4088,4090,94634,122214
12/28/2007,4101,4161,4091,4150,56272,122320
01/02/2008,4151,4170,4103,4118,56322,130868
01/03/2008,4161,4292,4143,4292,224068,173980
01/04/2008,4348,4391,4299,4320,417786,186130
01/07/2008,4290,4326,4275,4290,174736,181312
01/08/2008,4272,4305,4210,4216,183152,186178
01/09/2008,4251,4261,4203,4234,200142,167706
01/10/2008,4202,4218,4171,4191,173948,180368
01/11/2008,4199,4263,4199,4253,170638,195050
01/14/2008,4340,4352,4295,4314,316996,208542
01/15/2008,4280,4390,4243,4316,468372,239874
01/16/2008,4327,4369,4285,4316,539870,245858
01/17/2008,4308,4348,4272,4345,365904,257726
01/18/2008,4285,4309,4146,4173,449302,228062
01/21/2008,4181,4259,4167,4251,286568,228420
01/22/2008,4059,4138,4059,4087,287402,212534
01/23/2008,4150,4184,4075,4126,203206,212400
01/24/2008,4048,4074,4020,4074,158214,216858
01/25/2008,4130,4148,4112,4137,140572,230344
01/28/2008,4111,4158,4105,4121,115486,232802
01/29/2008,4149,4165,4142,4158,97576,233076
01/30/2008,4165,4170,4126,4140,80804,229582
01/31/2008,4143,4150,4121,4142,61906,228566
02/01/2008,4174,4241,4174,4217,177772,229448
02/04/2008,4250,4277,4230,4270,122382,223132
02/05/2008,4326,4338,4293,4328,112256,214376
02/13/2008,4300,4320,4279,4301,124088,230556
02/14/2008,4330,4372,4313,4351,256904,269732
02/15/2008,4397,4422,4371,4377,182182,278304
02/18/2008,4380,4493,4377,4487,242838,297742
02/19/2008,4490,4506,4450,4478,157786,305468
02/20/2008,4505,4505,4450,4450,201152,308950
02/21/2008,4500,4568,4486,4568,207152,315708
02/22/2008,4526,4623,4520,4604,382916,342704
02/25/2008,4680,4773,4680,4763,359102,351442
02/26/2008,4765,4788,4630,4669,413798,349492
02/27/2008,4749,4790,4684,4724,472450,342000
02/28/2008,4718,4730,4669,4725,385666,355632
02/29/2008,4777,4802,4761,4795,359690,363732
03/03/2008,4820,4973,4820,4973,542182,398772
03/04/2008,4965,4980,4728,4811,598226,367460
03/05/2008,4730,4736,4680,4696,447630,413592
03/06/2008,4742,4798,4616,4747,560384,410696
03/07/2008,4580,4672,4570,4637,479550,400050
03/10/2008,4449,4495,4449,4449,118046,388392
03/11/2008,4508,4605,4508,4587,320178,370460
03/12/2008,4588,4596,4383,4417,475982,388358
03/13/2008,4459,4511,4355,4499,528436,396164
03/14/2008,4495,4555,4485,4549,445322,400312
03/17/2008,4420,4437,4371,4373,487214,385488
03/18/2008,4224,4224,4224,4224,10718,379948
03/19/2008,4206,4310,4186,4207,559892,367906
03/20/2008,4066,4139,4066,4102,232692,345330
03/21/2008,4033,4105,4007,4025,523158,361640
03/24/2008,4077,4139,4056,4122,399194,345198
03/25/2008,4271,4276,4175,4257,378042,346746
03/26/2008,4348,4348,4262,4270,441054,345828
03/27/2008,4241,4268,4201,4214,321268,341442
03/28/2008,4231,4245,4110,4131,432490,345392
03/31/2008,4101,4117,4052,4116,584412,365116
04/01/2008,3882,3882,3882,3882,16142,357830
04/02/2008,3947,3950,3835,3840,719016,358514
04/03/2008,3921,3936,3838,3874,782450,371198
04/07/2008,3905,4016,3876,3994,739286,382590
04/08/2008,3954,3970,3917,3929,615460,374402
04/09/2008,3955,4006,3946,3969,596592,364146
04/10/2008,4080,4104,4016,4041,623724,390464
04/11/2008,3993,4035,3993,3999,530488,395990
04/14/2008,3978,4156,3972,4126,854898,375422
04/15/2008,4161,4235,4146,4208,893524,380552
04/16/2008,4180,4188,4131,4168,672334,380144
04/17/2008,4140,4194,4131,4178,589446,386090
04/18/2008,4172,4239,4159,4209,668188,384458
04/21/2008,4191,4228,4071,4117,1203220,367884
04/22/2008,4100,4169,4095,4141,838922,371442
04/23/2008,4245,4249,4189,4216,693196,388184
04/24/2008,4180,4191,4152,4178,419574,374418
